Vanguard Long-Term Corporate Bond ETF (VCLT)
NASDAQ: VCLT · Real-Time Price · USD
74.06
+0.24 (0.33%)
At close: May 30, 2025, 4:00 PM
73.07
-0.99 (-1.34%)
After-hours: May 30, 2025, 5:01 PM EDT
VCLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 73.77 | 74.08 | 73.71 | 74.06 | 74.06 | 0.33% | 2,291,196 |
May 29, 2025 | 73.67 | 73.93 | 73.52 | 73.82 | 73.82 | 0.68% | 1,700,178 |
May 28, 2025 | 73.35 | 73.46 | 72.97 | 73.32 | 73.32 | -0.34% | 2,661,638 |
May 27, 2025 | 73.23 | 73.71 | 73.01 | 73.57 | 73.57 | 1.56% | 2,347,384 |
May 23, 2025 | 72.66 | 72.66 | 72.29 | 72.44 | 72.44 | 0.06% | 2,210,586 |
May 22, 2025 | 71.72 | 72.47 | 71.52 | 72.40 | 72.40 | 0.75% | 9,082,118 |
May 21, 2025 | 72.60 | 72.87 | 71.78 | 71.86 | 71.86 | -1.76% | 2,280,325 |
May 20, 2025 | 73.23 | 73.28 | 72.91 | 73.15 | 73.15 | -0.54% | 1,453,934 |
May 19, 2025 | 72.47 | 73.59 | 72.44 | 73.55 | 73.55 | -0.01% | 3,764,686 |
May 16, 2025 | 73.69 | 73.84 | 73.39 | 73.56 | 73.56 | 0.35% | 2,313,333 |
May 15, 2025 | 72.86 | 73.42 | 72.76 | 73.30 | 73.30 | 0.84% | 2,834,941 |
May 14, 2025 | 73.11 | 73.19 | 72.64 | 72.69 | 72.69 | -0.71% | 1,307,055 |
May 13, 2025 | 73.21 | 73.34 | 72.96 | 73.21 | 73.21 | -0.01% | 3,356,200 |
May 12, 2025 | 73.35 | 73.51 | 73.16 | 73.22 | 73.22 | 0.05% | 15,704,252 |
May 9, 2025 | 73.41 | 73.55 | 73.16 | 73.18 | 73.18 | -0.08% | 2,282,384 |
May 8, 2025 | 73.85 | 73.94 | 73.22 | 73.24 | 73.24 | -0.62% | 2,123,158 |
May 7, 2025 | 73.74 | 73.87 | 73.50 | 73.70 | 73.70 | 0.40% | 3,155,765 |
May 6, 2025 | 73.01 | 73.43 | 72.81 | 73.41 | 73.41 | 0.16% | 2,456,206 |
May 5, 2025 | 73.60 | 73.60 | 72.93 | 73.29 | 73.29 | -0.35% | 2,323,876 |
May 2, 2025 | 73.46 | 73.65 | 73.33 | 73.55 | 73.55 | -0.31% | 2,102,952 |
May 1, 2025 | 74.40 | 74.40 | 73.63 | 73.78 | 73.78 | -0.98% | 2,896,427 |
Apr 30, 2025 | 74.72 | 74.88 | 74.35 | 74.51 | 74.15 | -0.86% | 3,873,812 |
Apr 29, 2025 | 74.74 | 75.19 | 74.70 | 75.16 | 74.80 | 0.27% | 4,448,739 |
Apr 28, 2025 | 74.65 | 75.03 | 74.64 | 74.96 | 74.60 | 0.25% | 2,647,152 |
Apr 25, 2025 | 74.69 | 74.88 | 74.49 | 74.77 | 74.41 | 0.78% | 1,438,195 |
Apr 24, 2025 | 73.82 | 74.34 | 73.73 | 74.19 | 73.83 | 1.27% | 22,129,904 |
Apr 23, 2025 | 74.47 | 74.63 | 73.18 | 73.26 | 72.91 | 0.94% | 5,202,082 |
Apr 22, 2025 | 72.81 | 72.99 | 72.56 | 72.58 | 72.23 | 0.46% | 5,032,485 |
Apr 21, 2025 | 73.05 | 73.05 | 72.13 | 72.25 | 71.90 | -1.71% | 1,574,078 |
Apr 17, 2025 | 73.79 | 73.84 | 73.34 | 73.51 | 73.16 | -0.38% | 1,154,029 |
Apr 16, 2025 | 73.46 | 73.80 | 73.22 | 73.79 | 73.43 | 0.46% | 3,816,737 |
Apr 15, 2025 | 72.92 | 73.60 | 72.79 | 73.45 | 73.10 | 0.73% | 3,262,648 |
Apr 14, 2025 | 73.20 | 73.20 | 72.51 | 72.92 | 72.57 | 0.66% | 1,976,783 |
Apr 11, 2025 | 71.54 | 72.62 | 70.61 | 72.44 | 72.09 | 0.44% | 2,572,135 |
Apr 10, 2025 | 72.98 | 73.32 | 71.96 | 72.12 | 71.77 | -2.97% | 6,889,322 |
Apr 9, 2025 | 70.79 | 74.36 | 70.77 | 74.33 | 73.97 | 2.96% | 6,841,230 |
Apr 8, 2025 | 74.11 | 74.11 | 71.94 | 72.19 | 71.84 | -2.38% | 6,338,819 |
Apr 7, 2025 | 74.83 | 75.47 | 73.76 | 73.95 | 73.59 | -2.85% | 4,836,899 |
Apr 4, 2025 | 76.40 | 76.57 | 75.89 | 76.12 | 75.75 | 0.30% | 5,504,650 |
Apr 3, 2025 | 76.45 | 76.76 | 75.83 | 75.89 | 75.52 | -0.45% | 6,789,840 |
Apr 2, 2025 | 76.47 | 76.47 | 75.67 | 76.23 | 75.86 | 0.36% | 1,540,489 |
Apr 1, 2025 | 75.77 | 76.20 | 75.77 | 75.96 | 75.59 | 0.07% | 3,114,746 |
Mar 31, 2025 | 75.99 | 76.06 | 75.49 | 75.91 | 75.19 | 0.40% | 5,408,361 |
Mar 28, 2025 | 75.60 | 75.65 | 75.28 | 75.61 | 74.90 | 0.83% | 2,140,890 |
Mar 27, 2025 | 75.00 | 75.02 | 74.82 | 74.99 | 74.28 | -0.31% | 1,483,450 |
Mar 26, 2025 | 75.59 | 75.59 | 75.16 | 75.22 | 74.51 | -0.69% | 1,243,778 |
Mar 25, 2025 | 75.72 | 75.96 | 75.54 | 75.74 | 75.02 | 0.16% | 2,244,747 |
Mar 24, 2025 | 76.12 | 76.12 | 75.60 | 75.62 | 74.91 | -0.72% | 2,318,088 |
Mar 21, 2025 | 76.47 | 76.53 | 76.09 | 76.17 | 75.45 | -0.31% | 3,627,660 |
Mar 20, 2025 | 77.02 | 77.25 | 76.38 | 76.41 | 75.69 | -0.27% | 3,841,020 |